AES Corp (NY: AES )

24.79 USD -0.24 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.57 12.63 12.45 12.47 9,694,307 -0.05(-0.40%)
May 23, 2011 12.85 12.87 12.49 12.52 9,613,174 -0.50(-3.84%)
May 20, 2011 13.06 13.17 12.95 13.02 10,225,822 +0.09(+0.70%)
May 19, 2011 12.76 12.93 12.70 12.93 7,952,783 +0.27(+2.13%)
May 18, 2011 12.40 12.74 12.30 12.66 8,983,635 +0.26(+2.10%)
May 17, 2011 12.47 12.52 12.37 12.40 7,330,138 -0.13(-1.04%)
May 16, 2011 12.45 12.58 12.36 12.53 5,711,282 +0.09(+0.72%)
May 13, 2011 12.64 12.70 12.38 12.44 6,764,721 -0.14(-1.11%)
May 12, 2011 12.79 12.85 12.50 12.58 9,299,759 -0.24(-1.87%)
May 11, 2011 13.07 13.11 12.73 12.82 6,003,766 -0.23(-1.76%)
May 10, 2011 13.23 13.24 12.91 13.05 8,305,134 -0.09(-0.68%)
May 09, 2011 12.96 13.20 12.81 13.14 6,167,768 +0.21(+1.62%)
May 06, 2011 13.10 13.23 12.86 12.93 4,807,221 +0.00(+0.00%)
May 05, 2011 12.96 13.24 12.82 12.93 6,909,680 -0.12(-0.92%)
May 04, 2011 13.22 13.23 13.03 13.05 5,214,448 -0.21(-1.58%)
May 03, 2011 13.22 13.39 13.15 13.26 6,528,539 +0.07(+0.53%)
May 02, 2011 13.23 13.24 13.19 13.19 3,965,539 -0.05(-0.38%)
Apr 29, 2011 13.16 13.35 13.10 13.24 3,818,299 +0.04(+0.30%)
Apr 28, 2011 12.98 13.23 12.88 13.20 7,102,517 +0.19(+1.46%)
Apr 27, 2011 12.95 13.06 12.87 13.01 10,399,264 +0.11(+0.85%)
Apr 26, 2011 12.96 12.99 12.84 12.90 6,610,267 +0.01(+0.08%)
Apr 25, 2011 12.95 12.98 12.88 12.89 4,439,504 -0.12(-0.92%)
Apr 21, 2011 12.94 13.08 12.87 13.01 6,973,821 +0.13(+1.01%)
Apr 20, 2011 12.90 13.27 12.78 12.88 12,798,511 +0.41(+3.29%)
Apr 19, 2011 12.54 12.66 12.45 12.47 6,533,423 -0.06(-0.48%)
Apr 18, 2011 12.64 12.67 12.42 12.53 6,713,544 -0.30(-2.34%)
Apr 15, 2011 12.78 12.84 12.69 12.83 5,610,320 +0.05(+0.39%)
Apr 14, 2011 12.66 12.84 12.52 12.78 5,279,558 +0.03(+0.24%)
Apr 13, 2011 12.68 12.83 12.67 12.75 3,374,669 +0.11(+0.87%)
Apr 12, 2011 12.80 12.85 12.57 12.64 4,088,421 -0.24(-1.86%)
Apr 11, 2011 13.30 13.30 12.82 12.88 4,191,624 -0.38(-2.87%)
Apr 08, 2011 13.34 13.50 13.20 13.26 4,917,534 +0.04(+0.30%)
Apr 07, 2011 13.18 13.24 13.08 13.22 3,536,628 -0.01(-0.08%)
Apr 06, 2011 12.90 13.33 12.90 13.23 7,073,821 +0.32(+2.48%)
Apr 05, 2011 12.95 13.04 12.90 12.91 2,657,509 -0.10(-0.77%)
Apr 04, 2011 13.12 13.22 12.95 13.01 3,723,761 -0.08(-0.61%)
Apr 01, 2011 13.06 13.15 12.95 13.09 3,580,654 +0.09(+0.69%)
Mar 31, 2011 13.01 13.06 12.89 13.00 4,405,787 -0.07(-0.54%)
Mar 30, 2011 13.07 13.07 13.07 13.07 6,080,902 +0.23(+1.79%)
Mar 29, 2011 12.67 12.84 12.58 12.84 3,130,918 +0.25(+1.99%)
Mar 28, 2011 12.75 12.88 12.59 12.59 2,907,927 -0.12(-0.94%)
Mar 25, 2011 12.59 12.74 12.43 12.71 3,973,180 +0.14(+1.11%)
Mar 24, 2011 12.50 12.71 12.40 12.57 3,451,972 +0.11(+0.88%)
Mar 23, 2011 12.43 12.53 12.31 12.46 5,071,870 -0.01(-0.08%)
Mar 22, 2011 12.66 12.71 12.37 12.47 4,239,628 -0.15(-1.19%)
Mar 21, 2011 12.64 12.69 12.58 12.62 5,351,787 +0.31(+2.52%)
Mar 18, 2011 12.88 12.97 12.30 12.31 7,876,955 -0.44(-3.45%)
Mar 17, 2011 12.50 12.77 12.38 12.75 7,371,030 +0.54(+4.42%)
Mar 16, 2011 12.50 12.54 12.09 12.21 7,787,881 -0.36(-2.86%)
Mar 15, 2011 12.50 12.66 12.44 12.57 6,118,363 -0.17(-1.33%)
Mar 14, 2011 12.97 12.97 12.51 12.74 9,705,756 -0.36(-2.75%)
Mar 11, 2011 13.14 13.24 13.05 13.10 4,168,129 -0.01(-0.08%)
Mar 10, 2011 13.20 13.29 12.96 13.11 4,494,867 -0.27(-2.02%)
Mar 09, 2011 13.18 13.40 12.91 13.38 4,424,314 +0.13(+0.98%)
Mar 08, 2011 12.98 13.25 12.98 13.25 4,903,543 +0.28(+2.16%)
Mar 07, 2011 13.13 13.20 12.87 12.97 5,042,915 -0.12(-0.92%)
Mar 04, 2011 13.12 13.19 13.01 13.09 5,256,932 -0.02(-0.15%)
Mar 03, 2011 12.95 13.13 12.91 13.11 5,489,523 +0.30(+2.34%)
Mar 02, 2011 12.73 12.90 12.65 12.81 4,584,709 +0.08(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.